バンダイナムコホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/08/07 | 6,452 | 6,568 | 6,341 | 6,527 | +395 | +6.4% | 1,706,200 |
2020/08/06 | 6,167 | 6,205 | 6,041 | 6,132 | -25 | -0.4% | 699,100 |
2020/08/05 | 6,063 | 6,172 | 6,063 | 6,157 | +52 | +0.9% | 701,800 |
2020/08/04 | 6,010 | 6,129 | 5,989 | 6,105 | +118 | +2% | 868,400 |
2020/08/03 | 5,894 | 5,987 | 5,850 | 5,987 | +166 | +2.9% | 682,900 |
2020/07/31 | 5,988 | 6,000 | 5,816 | 5,821 | -182 | -3% | 699,100 |
2020/07/30 | 6,054 | 6,089 | 6,003 | 6,003 | +25 | +0.4% | 470,800 |
2020/07/29 | 6,060 | 6,082 | 5,960 | 5,978 | -75 | -1.2% | 432,200 |
2020/07/28 | 6,120 | 6,149 | 6,050 | 6,053 | -47 | -0.8% | 653,400 |
2020/07/27 | 6,070 | 6,111 | 6,039 | 6,100 | +29 | +0.5% | 586,300 |
2020/07/22 | 6,085 | 6,114 | 6,051 | 6,071 | -46 | -0.8% | 522,500 |
2020/07/21 | 6,037 | 6,124 | 6,010 | 6,117 | +147 | +2.5% | 555,200 |
2020/07/20 | 5,969 | 6,010 | 5,945 | 5,970 | -12 | -0.2% | 401,900 |
2020/07/17 | 5,970 | 6,008 | 5,928 | 5,982 | +29 | +0.5% | 566,300 |
2020/07/16 | 5,990 | 5,991 | 5,936 | 5,953 | +5 | +0.1% | 553,300 |
2020/07/15 | 5,950 | 5,965 | 5,882 | 5,948 | +68 | +1.2% | 686,000 |
2020/07/14 | 5,907 | 5,907 | 5,812 | 5,880 | -28 | -0.5% | 674,400 |
2020/07/13 | 5,844 | 5,923 | 5,809 | 5,908 | +146 | +2.5% | 826,600 |
2020/07/10 | 5,727 | 5,797 | 5,697 | 5,762 | -13 | -0.2% | 1,107,000 |
2020/07/09 | 5,785 | 5,834 | 5,758 | 5,775 | -2 | ±0% | 777,600 |
2020/07/08 | 5,834 | 5,834 | 5,757 | 5,777 | -66 | -1.1% | 796,800 |
2020/07/07 | 5,820 | 5,850 | 5,769 | 5,843 | -41 | -0.7% | 651,100 |
2020/07/06 | 5,798 | 5,919 | 5,774 | 5,884 | +150 | +2.6% | 687,700 |
2020/07/03 | 5,760 | 5,773 | 5,695 | 5,734 | +34 | +0.6% | 703,900 |
2020/07/02 | 5,710 | 5,744 | 5,667 | 5,700 | +23 | +0.4% | 657,100 |
2020/07/01 | 5,639 | 5,719 | 5,631 | 5,677 | +10 | +0.2% | 626,100 |
2020/06/30 | 5,726 | 5,736 | 5,627 | 5,667 | +31 | +0.6% | 833,200 |
2020/06/29 | 5,830 | 5,850 | 5,630 | 5,636 | -213 | -3.6% | 951,300 |
2020/06/26 | 5,846 | 5,868 | 5,793 | 5,849 | +46 | +0.8% | 754,300 |
2020/06/25 | 5,771 | 5,892 | 5,758 | 5,803 | -41 | -0.7% | 802,100 |
2020/06/24 | 5,880 | 5,891 | 5,802 | 5,844 | -37 | -0.6% | 822,500 |
2020/06/23 | 5,841 | 5,919 | 5,756 | 5,881 | +103 | +1.8% | 815,100 |
2020/06/22 | 5,899 | 5,903 | 5,777 | 5,778 | -167 | -2.8% | 1,158,300 |
2020/06/19 | 6,045 | 6,060 | 5,935 | 5,945 | -100 | -1.7% | 1,333,000 |
2020/06/18 | 6,068 | 6,126 | 6,030 | 6,045 | -67 | -1.1% | 638,600 |
2020/06/17 | 6,121 | 6,165 | 6,071 | 6,112 | -16 | -0.3% | 605,300 |
2020/06/16 | 6,078 | 6,173 | 6,000 | 6,128 | +187 | +3.1% | 1,098,400 |
2020/06/15 | 6,096 | 6,145 | 5,940 | 5,941 | -177 | -2.9% | 651,900 |
2020/06/12 | 6,157 | 6,157 | 6,035 | 6,118 | -55 | -0.9% | 1,266,200 |
2020/06/11 | 6,156 | 6,251 | 6,150 | 6,173 | -32 | -0.5% | 804,100 |
2020/06/10 | 6,212 | 6,250 | 6,141 | 6,205 | +11 | +0.2% | 885,900 |
2020/06/09 | 6,269 | 6,286 | 6,118 | 6,194 | -213 | -3.3% | 1,333,100 |
2020/06/08 | 6,449 | 6,479 | 6,390 | 6,407 | ±0 | ±0% | 694,700 |
2020/06/05 | 6,312 | 6,424 | 6,300 | 6,407 | +7 | +0.1% | 918,400 |
2020/06/04 | 6,490 | 6,549 | 6,396 | 6,400 | -31 | -0.5% | 1,105,900 |
2020/06/03 | 6,198 | 6,445 | 6,172 | 6,431 | +286 | +4.7% | 1,226,700 |
2020/06/02 | 6,092 | 6,187 | 6,069 | 6,145 | +90 | +1.5% | 762,900 |
2020/06/01 | 6,072 | 6,088 | 5,992 | 6,055 | +59 | +1% | 679,200 |
2020/05/29 | 6,059 | 6,095 | 5,982 | 5,996 | -28 | -0.5% | 1,251,100 |
2020/05/28 | 5,920 | 6,030 | 5,860 | 6,024 | +64 | +1.1% | 870,600 |
1201~
1250
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「バンダイナム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
バンダイナム | 468,500円 | -3.3% | -20.1% | 1.39% | 30.32倍 | 3.82倍 |
|
バンダイとナムコが経営統合。玩具首位級。ゲーム、娯楽施設、映像ソフト等総合エンタメ企業 |
任天堂 | 1,311,000円 | +63.1% | +2.1% | 0.98% | 50.88倍 | 5.60倍 |
|
ゲーム機ハード、ソフトで総合首位。海外シェア高い。ドル建て資産多く期末為替で経常益変動 |
アシックス | 358,500円 | +15.0% | +24.2% | 0.73% | 32.94倍 | 11.03倍 |
|
ランニングシューズの世界大手。欧米での販売比率高い。各種競技用やレトロのオニツカ等も |
大日印 | 218,700円 | +2.9% | -9.4% | 1.83% | 10.87倍 | 0.86倍 |
|
印刷業界2強。印刷技術応用した電子部材や包装材を生産、デジタル販促や情報事業など多角化 |
TOPPANHD | 384,300円 | +9.4% | +9.5% | 1.46% | 16.97倍 | 0.85倍 |
|
印刷業界の2強。印刷技術を基盤に半導体部材関連、包装資材等に展開。23年秋持株会社に移行 |
市場注目の銘柄
チャート関連のコラム